Dark

NVDA20261218P86
NVDA Dec 18 2026 86.00 Put (NVDA261218P00086000)
option OPRA

Inactive

Jul 17, 2026

0.3600-28.000%(-0.1400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3600	0.3700	0.3600	0.3600	-28.000%	4	4,106	0.000%
2026-06-05	0.5000	0.5000	0.5000	0.5000	+4.167%	1	4,106	-28.000%
2026-05-29	0.4800	0.4800	0.4800	0.4800	+2.128%	2	4,106	-25.000%
2026-05-22	0.4500	0.4700	0.4500	0.4700	-6.000%	22	4,105	-23.404%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-40.476%	3	4,102	-28.000%
2026-04-24	0.8300	0.8400	0.8300	0.8400	+6.329%	2	4,102	-57.143%
2026-04-17	0.7900	0.7900	0.7900	0.7900	-14.130%	1	4,102	-54.430%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-9.804%	2	4,103	-60.870%
2026-04-13	1.0200	1.0200	1.0200	1.0200	-8.929%	2	4,105	-64.706%
2026-04-08	1.1200	1.1200	1.1200	1.1200	-39.459%	1	4,107	-67.857%
2026-03-30	1.8500	1.8500	1.8500	1.8500	-5.128%	1	4,108	-80.541%
2026-03-27	1.9500	1.9500	1.9500	1.9500	+9.551%	2	4,108	-81.538%
2026-03-26	1.7800	1.7800	1.7800	1.7800	-1.657%	2	4,106	-79.775%
2026-03-20	1.8100	1.8100	1.8100	1.8100	+16.774%	1	4,106	-80.110%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-27.570%	4	4,107	-76.774%
2026-03-09	2.1400	2.1400	2.1400	2.1400	+18.889%	147	4,107	-83.178%
2026-03-03	1.8000	1.8000	1.8000	1.8000	+9.756%	10	4,180	-80.000%
2026-02-26	1.6400	1.6400	1.6400	1.6400	-3.529%	3	4,180	-78.049%
2026-02-24	1.7000	1.7000	1.7000	1.7000	-0.585%	10	4,180	-78.824%
2026-02-09	1.7100	1.7100	1.7100	1.7100	-10.471%	1	4,180	-78.947%
2026-02-06	1.9000	1.9100	1.9000	1.9100	-11.982%	8	4,179	-81.152%
2026-02-05	2.3000	2.3000	2.1700	2.1700	+0.930%	7	4,183	-83.410%
2026-02-04	2.0800	2.1500	2.0600	2.1500	+19.444%	8	4,178	-83.256%
2026-02-02	1.8000	1.8000	1.7900	1.8000	-9.548%	147	4,183	-80.000%
2026-01-20	1.9900	1.9900	1.9900	1.9900	+21.341%	1	4,036	-81.910%
2026-01-16	1.6400	1.6400	1.6400	1.6400	-10.870%	3	4,036	-78.049%
2025-12-30	1.8400	1.8400	1.8400	1.8400	-4.167%	4	4,036	-80.435%
2025-12-29	1.9200	1.9200	1.9200	1.9200	+6.077%	2	4,037	-81.250%
2025-12-22	1.8100	1.8100	1.8100	1.8100	-30.916%	1	4,035	-80.110%
2025-11-25	2.8400	2.8400	2.6000	2.6200	+17.489%	154	4,035	-86.260%
2025-11-24	2.2300	2.2300	2.2300	2.2300	-10.800%	30	4,185	-83.857%
2025-11-20	2.5000	2.5000	2.5000	2.5000	+16.279%	2	4,215	-85.600%
2025-11-14	2.1500	2.1500	2.1500	2.1500	+13.158%	1	4,215	-83.256%
2025-10-28	1.9000	1.9000	1.9000	1.9000	-20.502%	5	4,214	-81.053%
2025-10-21	2.3600	2.3900	2.3600	2.3900	+0.844%	4	4,214	-84.937%
2025-10-20	2.3400	2.3700	2.3400	2.3700	-14.130%	4	4,214	-84.810%
2025-10-14	2.7600	2.7600	2.7600	2.7600	+20.524%	4	4,212	-86.957%
2025-10-09	2.3000	2.3000	2.2900	2.2900	-6.911%	10	4,212	-84.279%
2025-10-07	2.4600	2.4600	2.4600	2.4600	+7.895%	1	4,212	-85.366%
2025-10-02	2.2600	2.2900	2.2500	2.2800	-8.434%	184	4,212	-84.211%
2025-09-26	2.4900	2.4900	2.4900	2.4900	-0.400%	1	4,041	-85.542%
2025-09-25	2.5000	2.5000	2.5000	2.5000	+8.696%	3	4,041	-85.600%
2025-09-24	2.3000	2.3000	2.3000	2.3000	+6.977%	5	4,041	-84.348%
2025-09-23	2.1500	2.1500	2.1500	2.1500	+6.965%	5	4,041	-83.256%
2025-09-22	2.0100	2.0100	2.0100	2.0100	-8.219%	1	4,041	-82.090%
2025-09-15	2.2200	2.2300	2.1900	2.1900	-13.780%	10	4,042	-83.562%
2025-09-09	2.5400	2.5400	2.5400	2.5400	-5.926%	5	4,042	-85.827%
2025-09-03	2.5700	2.7400	2.5700	2.7000	-5.594%	57	4,042	-86.667%
2025-09-02	2.8500	2.8600	2.8500	2.8600	-4.983%	4	4,042	-87.413%
2025-08-22	3.0100	3.0100	3.0100	3.0100	+18.504%	1	4,038	-88.040%
2025-08-12	2.5400	2.5400	2.5400	2.5400	-2.308%	2	4,038	-85.827%
2025-08-11	2.5500	2.6000	2.5500	2.6000	-2.256%	2	4,039	-86.154%
2025-08-08	2.6000	2.6600	2.6000	2.6600	+0.377%	2	4,039	-86.466%
2025-07-28	2.6400	2.6500	2.6400	2.6500	-8.621%	4	4,039	-86.415%
2025-07-25	2.9000	2.9000	2.9000	2.9000	-15.942%	2	4,039	-87.586%
2025-07-22	3.6500	3.6500	3.4000	3.4500	+4.545%	13	4,039	-89.565%
2025-07-17	3.3000	3.3000	3.3000	3.3000	-1.493%	10	4,039	-89.091%
2025-07-15	3.3500	3.3500	3.3500	3.3500	-10.428%	1	4,039	-89.254%
2025-07-11	3.8500	3.8500	3.7400	3.7400	-4.103%	7	4,039	-90.374%
2025-07-10	3.9000	3.9000	3.9000	3.9000	-8.235%	5	4,039	-90.769%
2025-07-03	4.2500	4.2500	4.2500	4.2500	-6.593%	1	4,039	-91.529%
2025-06-26	4.5000	4.5500	4.5000	4.5500	-16.514%	2	4,039	-92.088%
2025-06-23	5.6500	5.6500	5.4500	5.4500	-6.034%	10	4,039	-93.394%
2025-06-20	6.0000	6.0000	5.7000	5.8000	0.000%	10	4,040	-93.793%
2025-06-17	5.8000	5.8000	5.8000	5.8000	+1.576%	1	4,041	-93.793%
2025-06-16	5.7100	5.7100	5.7100	5.7100	-7.903%	3	4,042	-93.695%
2025-06-06	6.2000	6.2000	6.2000	6.2000	-3.125%	2	4,045	-94.194%
2025-06-05	6.3400	6.4000	6.3400	6.4000	-5.185%	22	4,046	-94.375%
2025-06-02	6.7500	6.7500	6.7500	6.7500	0.000%	1	4,046	-94.667%
2025-05-30	6.8000	6.8000	6.7500	6.7500	+5.469%	6	4,047	-94.667%
2025-05-29	6.1500	6.4000	6.1500	6.4000	-5.882%	14	4,050	-94.375%
2025-05-28	7.1500	7.1500	6.8000	6.8000	-4.895%	14	4,044	-94.706%
2025-05-27	7.1500	7.1500	7.1500	7.1500	0.000%	10	4,044	-94.965%
2025-05-14	7.1500	7.1500	7.1500	7.1500	-18.842%	1	4,044	-94.965%
2025-05-12	8.9600	8.9600	8.8100	8.8100	-14.466%	3	4,044	-95.914%
2025-05-09	10.3500	10.3600	10.3000	10.3000	+3.518%	30	4,044	-96.505%
2025-05-08	9.9500	9.9500	9.9500	9.9500	-5.955%	1	4,045	-96.382%
2025-05-02	10.6400	10.6400	10.5500	10.5800	-3.202%	8	4,045	-96.597%
2025-05-01	11.0400	11.0400	10.9300	10.9300	-8.536%	4	4,045	-96.706%
2025-04-30	12.4400	12.4400	11.9500	11.9500	-2.449%	8	4,045	-96.987%
2025-04-24	12.3400	12.3400	12.2500	12.2500	-18.605%	2	4,045	-97.061%
2025-04-22	15.1400	15.1400	15.0500	15.0500	-7.951%	8	4,045	-97.608%
2025-04-21	16.3500	16.3500	16.3500	16.3500	+14.336%	1	4,045	-97.798%
2025-04-16	14.3000	14.3000	14.3000	14.3000	+13.043%	1	4,045	-97.483%
2025-04-14	12.6000	12.6500	12.6000	12.6500	-9.514%	6	4,046	-97.154%
2025-04-11	13.9800	13.9800	13.9800	13.9800	-15.324%	4	4,046	-97.425%
2025-04-09	16.5000	16.5100	16.5000	16.5100	-4.012%	3	4,046	-97.820%
2025-04-07	21.2100	21.2100	15.9500	17.2000	+3.303%	41	4,047	-97.907%
2025-04-04	16.2200	17.5000	16.1000	16.6500	+37.603%	28	4,066	-97.838%
2025-04-02	12.2400	12.2400	12.1000	12.1000	-1.466%	4	4,071	-97.025%
2025-04-01	12.3400	12.3400	12.2800	12.2800	-10.691%	2	4,071	-97.068%
2025-03-31	13.7500	13.7500	13.7500	13.7500	+8.268%	10	4,072	-97.382%
2025-03-28	12.7400	12.7400	12.7000	12.7000	+10.917%	4	4,077	-97.165%
2025-03-27	11.6300	11.6300	11.4500	11.4500	-1.123%	4	4,077	-96.856%
2025-03-26	10.9200	11.6400	10.9200	11.5800	+13.529%	15	4,077	-96.891%
2025-03-25	10.2000	10.2000	10.2000	10.2000	+0.493%	5	4,077	-96.471%
2025-03-24	10.1700	10.2000	10.1500	10.1500	-11.354%	9	4,077	-96.453%
2025-03-19	11.3700	11.4500	11.3700	11.4500	-4.104%	2	4,078	-96.856%
2025-03-18	11.9700	11.9700	11.9400	11.9400	+8.842%	20	4,077	-96.985%
2025-03-17	10.9800	11.0100	10.9700	10.9700	-1.614%	400	4,063	-96.718%
2025-03-14	11.0800	11.1600	11.0800	11.1500	-7.927%	2,008	4,129	-96.771%
2025-03-12	12.0400	12.1200	12.0400	12.1100	-12.246%	1,000	4,244	-97.027%
2025-03-10	13.8000	13.8000	13.8000	13.8000	+9.524%	1	3,937	-97.391%
2025-03-03	11.2800	12.6000	11.2800	12.6000	+10.236%	8	3,938	-97.143%
2025-02-28	11.3100	11.4300	11.3100	11.4300	+19.686%	4	3,938	-96.850%
2025-02-27	9.5500	9.5500	9.5500	9.5500	+3.804%	1	3,938	-96.230%
2025-02-24	9.4500	9.5000	9.2000	9.2000	+10.977%	57	3,938	-96.087%
2025-02-18	8.2900	8.2900	8.2900	8.2900	-4.383%	40	3,994	-95.657%
2025-02-14	8.9000	8.9000	8.6700	8.6700	-5.761%	82	3,994	-95.848%
2025-02-13	9.2000	9.2000	9.2000	9.2000	-5.155%	2	3,994	-96.087%
2025-02-11	9.6500	9.7000	9.6500	9.7000	-4.528%	2	3,994	-96.289%
2025-02-07	9.9500	10.1600	9.9000	10.1600	-15.404%	38	3,994	-96.457%
2025-02-04	12.0100	12.0100	12.0100	12.0100	+5.351%	1	4,008	-97.002%
2025-01-31	11.4000	11.4000	11.4000	11.4000	+11.765%	2	4,008	-96.842%
2025-01-28	11.3600	11.3600	10.2000	10.2000	-16.393%	3	4,007	-96.471%
2025-01-27	10.6000	12.2000	10.6000	12.2000	+55.414%	12	4,005	-97.049%
2025-01-24	7.8500	7.8500	7.8500	7.8500	-7.647%	2	4,005	-95.414%
2025-01-17	8.5000	8.5000	8.5000	8.5000	-6.593%	2	4,004	-95.765%
2025-01-10	9.1000	9.1000	9.1000	9.1000	+8.722%	28	4,004	-96.044%
2025-01-03	8.4200	8.4200	8.3700	8.3700	-4.343%	20	4,004	-95.699%
2024-12-26	8.7500	8.7500	8.7500	8.7500	-11.168%	10	4,004	-95.886%
2024-12-20	9.8500	9.8500	9.8500	9.8500	-1.500%	1	4,004	-96.345%
2024-12-19	10.0000	10.0000	10.0000	10.0000	+12.108%	4	4,003	-96.400%
2024-12-13	8.9200	8.9200	8.9200	8.9200	+0.791%	4	4,003	-95.964%
2024-12-12	8.9600	8.9600	8.8500	8.8500	-0.562%	2	4,003	-95.932%
2024-12-09	8.9000	8.9000	8.9000	8.9000	+7.879%	1	4,002	-95.955%
2024-12-06	8.2500	8.2500	8.2500	8.2500	+0.610%	2	4,001	-95.636%
2024-12-05	8.1000	8.2000	8.1000	8.2000	-0.365%	734	4,001	-95.610%
2024-12-04	8.3000	8.3000	8.2300	8.2300	-4.855%	100	3,412	-95.626%
2024-12-03	8.7500	8.7500	8.6500	8.6500	-2.260%	38	3,396	-95.838%
2024-12-02	8.8500	8.8500	8.8500	8.8500	-9.694%	1	3,418	-95.932%
2024-11-25	9.6000	9.8000	9.6000	9.8000	+2.083%	2	3,417	-96.327%
2024-11-22	9.2500	9.6000	9.2500	9.6000	+1.053%	14	3,415	-96.250%
2024-11-21	9.4000	9.5000	9.4000	9.5000	+3.825%	2	3,411	-96.211%
2024-11-20	9.1100	9.1500	9.1100	9.1500	+2.235%	13	3,411	-96.066%
2024-11-19	9.1000	9.1000	8.9500	8.9500	-9.869%	37	3,424	-95.978%
2024-11-18	9.9300	9.9300	9.9300	9.9300	+6.774%	10	3,443	-96.375%
2024-11-15	9.3000	9.3000	9.3000	9.3000	+6.286%	2	3,438	-96.129%
2024-11-12	8.7500	8.7500	8.7500	8.7500	-1.242%	1	3,438	-95.886%
2024-11-11	8.8100	8.8600	8.8100	8.8600	+0.682%	10	3,438	-95.937%
2024-11-07	8.9000	8.9000	8.7800	8.8000	-2.222%	150	3,433	-95.909%
2024-11-06	9.4000	9.4500	9.0000	9.0000	-9.548%	183	3,446	-96.000%
2024-11-05	10.0700	10.0700	9.8900	9.9500	-9.132%	157	3,511	-96.382%
2024-11-01	10.9500	10.9500	10.9500	10.9500	+9.500%	2	3,544	-96.712%
2024-10-29	10.1000	10.1000	10.0000	10.0000	-2.439%	70	3,544	-96.400%
2024-10-28	10.3300	10.3300	10.2000	10.2500	+0.985%	80	3,554	-96.488%
2024-10-25	10.1000	10.1500	10.0800	10.1500	+0.794%	80	3,604	-96.453%
2024-10-22	10.0700	10.0700	10.0700	10.0700	-1.660%	20	3,624	-96.425%
2024-10-21	10.4000	10.4500	10.2400	10.2400	-6.909%	154	3,624	-96.484%
2024-10-16	11.0000	11.0000	11.0000	11.0000	-2.482%	1	3,572	-96.727%
2024-10-15	11.2800	11.2800	11.2800	11.2800	+7.943%	1	3,571	-96.809%
2024-10-14	10.8500	10.8500	10.4500	10.4500	-6.946%	47	3,571	-96.555%
2024-10-11	11.3000	11.3000	11.2300	11.2300	-0.619%	12	3,573	-96.794%
2024-10-10	11.3500	11.3500	11.2000	11.3000	+1.345%	19	3,571	-96.814%
2024-10-09	11.2500	11.3000	11.1500	11.1500	-2.193%	62	3,570	-96.771%
2024-10-08	11.4500	11.4500	11.3900	11.4000	-3.797%	12	3,569	-96.842%
2024-10-07	12.2800	12.2800	11.8500	11.8500	-5.878%	31	3,558	-96.962%
2024-10-04	12.5900	12.5900	12.5900	12.5900	-10.071%	2	3,557	-97.141%
2024-10-01	14.0000	14.0000	14.0000	14.0000	+2.790%	2	3,557	-97.429%
2024-09-30	13.6200	13.6200	13.6200	13.6200	+2.252%	2	3,557	-97.357%
2024-09-26	12.8500	13.4000	12.8500	13.3200	+0.452%	6	3,559	-97.297%
2024-09-25	13.3500	13.3500	13.1000	13.2600	-7.273%	5	3,555	-97.285%
2024-09-23	14.5800	14.5800	14.3000	14.3000	-1.651%	7	3,553	-97.483%
2024-09-20	14.5400	14.5400	14.5400	14.5400	+2.611%	200	3,547	-97.524%
2024-09-19	14.1700	14.1700	14.1700	14.1700	-8.875%	5	3,597	-97.459%
2024-09-13	15.6000	15.7000	15.5500	15.5500	-1.270%	14	3,594	-97.685%
2024-09-12	15.7500	15.7500	15.7500	15.7500	-10.308%	1	3,587	-97.714%
2024-09-11	17.5600	17.5600	17.5600	17.5600	+1.503%	1	3,586	-97.950%
2024-09-10	17.4000	17.4000	17.3000	17.3000	-8.947%	11	3,586	-97.919%
2024-09-06	19.0000	19.0000	19.0000	19.0000	+11.111%	2	3,585	-98.105%
2024-09-04	17.6000	17.7000	17.1000	17.1000	+1.124%	19	3,585	-97.895%
2024-09-03	16.1000	17.0000	16.0000	16.9100	+10.885%	2,588	3,578	-97.871%
2024-08-30	14.8000	15.6000	14.6600	15.2500	-0.327%	64	1,380	-97.639%
2024-08-29	14.5000	15.3000	14.2500	15.3000	+2.000%	295	1,380	-97.647%
2024-08-28	14.4500	15.0000	14.4500	15.0000	+6.383%	9	1,104	-97.600%
2024-08-27	14.5500	14.5500	14.1000	14.1000	-4.082%	3	1,100	-97.447%
2024-08-26	13.9000	14.8500	13.9000	14.7000	+3.158%	7	1,099	-97.551%
2024-08-23	14.5900	14.5900	14.2500	14.2500	-5.000%	104	1,095	-97.474%
2024-08-22	13.9500	15.0000	13.9400	15.0000	+4.822%	42	1,116	-97.600%
2024-08-21	14.3300	14.3300	14.3100	14.3100	-0.625%	10	1,095	-97.484%
2024-08-19	14.3000	14.4000	14.3000	14.4000	-2.041%	4	1,087	-97.500%
2024-08-16	14.6500	14.8300	14.6000	14.7000	-0.339%	38	1,083	-97.551%
2024-08-15	15.0000	15.0000	14.6000	14.7500	-4.345%	43	1,064	-97.559%
2024-08-14	15.4200	15.4200	15.4200	15.4200	-1.595%	25	1,085	-97.665%
2024-08-13	15.6700	15.6700	15.6700	15.6700	-6.726%	1	1,060	-97.703%
2024-08-12	17.4000	17.4000	16.6000	16.8000	-6.770%	20	1,061	-97.857%
2024-08-09	18.2000	18.5000	17.9500	18.0200	-2.595%	22	1,061	-98.002%
2024-08-07	18.5000	18.5000	18.5000	18.5000	-6.801%	3	1,063	-98.054%
2024-08-06	21.1900	21.1900	19.8500	19.8500	-9.732%	32	1,063	-98.186%
2024-08-05	22.5400	22.5500	21.4500	21.9900	+10.447%	108	1,070	-98.363%
2024-08-02	20.5500	20.5500	19.9100	19.9100	+10.611%	250	1,154	-98.192%
2024-08-01	18.0000	18.0000	18.0000	18.0000	+17.647%	10	1,049	-98.000%
2024-07-31	15.7500	15.8500	15.3000	15.3000	-11.304%	45	1,059	-97.647%
2024-07-30	16.5500	17.2500	16.5500	17.2500	+8.833%	49	1,061	-97.913%
2024-07-29	15.9000	15.9000	15.8500	15.8500	+2.922%	30	1,070	-97.729%
2024-07-25	16.6500	16.6500	15.4000	15.4000	+7.692%	20	1,068	-97.662%
2024-07-18	14.2600	14.3000	14.2400	14.3000	+0.421%	83	1,058	-97.483%
2024-07-17	14.0000	14.2400	14.0000	14.2400	+10.817%	40	1,112	-97.472%
2024-07-16	12.7500	12.8500	12.7500	12.8500	+0.784%	15	1,072	-97.198%
2024-07-15	12.3500	12.7500	12.3500	12.7500	+1.190%	30	1,072	-97.176%
2024-07-11	11.4000	12.6000	11.4000	12.6000	+9.565%	340	1,042	-97.143%
2024-07-10	11.7000	11.7000	11.5000	11.5000	-8.000%	409	796	-96.870%
2024-07-05	12.5000	12.5000	12.5000	12.5000	-3.475%	1	603	-97.120%
2024-07-03	12.9500	12.9500	12.9500	12.9500	-0.994%	6	602	-97.220%
2024-06-28	13.0800	13.0800	13.0800	13.0800	-2.022%	8	602	-97.248%
2024-06-27	13.4000	13.4000	13.3500	13.3500	-1.476%	7	604	-97.303%
2024-06-21	13.5500	13.5500	13.5500	13.5500	+5.859%	1	605	-97.343%
2024-06-20	12.0500	13.0300	12.0500	12.8000	+7.113%	112	605	-97.188%
2024-06-18	11.9500	11.9500	11.9500	11.9500	-3.160%	3	636	-96.987%
2024-06-17	12.2500	12.3400	12.2500	12.3400	+2.407%	18	636	-97.083%
2024-06-14	11.7500	12.2500	11.7500	12.0500	+0.333%	46	642	-97.012%
2024-06-13	11.9400	12.2200	11.9000	12.0100	-1.152%	125	626	-97.002%
2024-06-12	12.1500	12.1500	12.1500	12.1500	-1.220%	15	596	-97.037%
2024-06-10	12.3600	12.5200	12.2000	12.3000	0.000%	63	593	-97.073%